Hot Features
프리미엄
Simplify Next Intangible Core Index ETF (NXTI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3644 | -1.26605587462 | 28.7823 | 28.7823 | 27.92 | 556 | 28.17073558 | SP |
| 4 | -2.3779 | -7.72150747829 | 30.7958 | 31.04 | 27.92 | 237 | 29.17860038 | SP |
| 12 | -0.3371 | -1.17231785776 | 28.755 | 31.18 | 27.92 | 198 | 29.18594414 | SP |
| 26 | 2.1784 | 8.30198746165 | 26.2395 | 31.18 | 25.2685 | 428 | 27.76586267 | SP |
| 52 | 3.3999 | 13.589815333 | 25.018 | 31.18 | 24.6749 | 1088 | 25.81860806 | SP |
| 156 | 3.3999 | 13.589815333 | 25.018 | 31.18 | 24.6749 | 1088 | 25.81860806 | SP |
| 260 | 3.3999 | 13.589815333 | 25.018 | 31.18 | 24.6749 | 1088 | 25.81860806 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.4179 | 0.38 | 1.34 | 28.0416 | 28.4179 | 28.0416 | 10 |
| 1735860600 | 28.0416 | -0 | -0.01 | 27.92 | 28.0416 | 27.92 | 8 |
| 1735687800 | 28.044 | -0.11 | -0.40 | 28.1566 | 28.1566 | 28.044 | 48 |
| 1735601400 | 28.1566 | -0.32 | -1.12 | 28.59 | 28.59 | 28.1566 | 2049 |
| 1735342200 | 28.4765 | -0.31 | -1.06 | 28.7823 | 28.7823 | 28.44 | 118 |
| 1735255800 | 28.7823 | 0.05 | 0.16 | 28.7366 | 28.7823 | 28.7366 | 2 |
| 1735077840 | 28.7366 | 0.26 | 0.90 | 28.4801 | 28.7366 | 28.4801 | 0 |
| 1734996600 | 28.4801 | -0.94 | -3.19 | 28.4807 | 28.4807 | 28.4801 | 20 |
| 1734737400 | 29.4186 | 0.32 | 1.11 | 29.096 | 29.4186 | 29.096 | 6 |
| 1734651000 | 29.096 | -0.02 | -0.06 | 29.1122 | 29.1122 | 29.096 | 11 |
| 1734564600 | 29.1122 | -0.88 | -2.94 | 30.34 | 30.34 | 29.1122 | 223 |
| 1734478200 | 29.994 | -0.21 | -0.70 | 30.2054 | 30.2054 | 29.994 | 0 |
| 1734391800 | 30.2054 | 0.08 | 0.28 | 30.1214 | 30.3 | 30.1214 | 543 |
| 1734132600 | 30.1214 | -0.18 | -0.60 | 30.62 | 30.62 | 30.1 | 116 |
| 1734046200 | 30.3044 | -0.25 | -0.81 | 30.5507 | 30.5507 | 30.3044 | 0 |
| 1733959800 | 30.5507 | 0.14 | 0.45 | 30.4136 | 30.5507 | 30.4136 | 16 |
| 1733873400 | 30.4136 | -0.2 | -0.65 | 30.6112 | 30.6112 | 30.38 | 12 |
| 1733787000 | 30.6112 | -0.36 | -1.16 | 30.9702 | 31.04 | 30.6112 | 1093 |
| 1733527800 | 30.9702 | 0.17 | 0.57 | 30.7958 | 30.9702 | 30.7958 | 0 |
| 1733441400 | 30.7958 | -0.2 | -0.64 | 30.9938 | 30.9938 | 30.7958 | 0 |
| 1733355000 | 30.9938 | 0.27 | 0.88 | 31.18 | 31.18 | 30.9938 | 17 |
| 1733268600 | 30.7226 | 0.06 | 0.19 | 30.6641 | 30.7226 | 30.6641 | 105 |
| 1733182200 | 30.6641 | 0.02 | 0.06 | 30.647 | 30.6641 | 30.647 | 15 |
| 1732917840 | 30.647 | 0.13 | 0.44 | 30.5127 | 30.73 | 30.5127 | 4 |
| 1732750200 | 30.5127 | -0.2 | -0.66 | 30.7152 | 30.7152 | 30.5127 | 5 |
| 1732663800 | 30.7152 | 0.14 | 0.47 | 30.5725 | 30.74 | 30.5725 | 21 |
| 1732577400 | 30.5725 | 0.16 | 0.52 | 30.27 | 30.5725 | 30.27 | 18 |
| 1732318200 | 30.4153 | 0.27 | 0.91 | 30.1423 | 30.4153 | 30.1423 | 1 |
| 1732231800 | 30.1423 | 0.41 | 1.39 | 29.7279 | 30.1423 | 29.7279 | 5 |
| 1732145400 | 29.7279 | 0.15 | 0.50 | 29.5803 | 29.7279 | 29.5803 | 144 |
| 1732059000 | 29.5803 | 0.09 | 0.32 | 29.4865 | 29.5803 | 29.4865 | 0 |
| 1731972600 | 29.4865 | 0.03 | 0.09 | 29.4614 | 29.4865 | 29.4614 | 200 |
| 1731713400 | 29.4614 | -0.41 | -1.37 | 29.8702 | 29.8702 | 29.4614 | 100 |
| 1731627000 | 29.8702 | -0.28 | -0.93 | 30.1502 | 30.1502 | 29.8702 | 300 |
| 1731540600 | 30.1502 | 0.1 | 0.32 | 30.055 | 30.1502 | 30.055 | 7 |
| 1731454200 | 30.055 | -0.07 | -0.25 | 30.1296 | 30.16 | 30.055 | 465 |
| 1731367800 | 30.1296 | 0.19 | 0.64 | 29.9394 | 30.17 | 29.9394 | 133 |
| 1731108600 | 29.9394 | 0.22 | 0.76 | 29.7149 | 29.9394 | 29.7149 | 64 |
| 1731022200 | 29.7149 | 0.25 | 0.84 | 29.4675 | 29.82 | 29.4675 | 78 |
| 1730935800 | 29.4675 | 0.64 | 2.21 | 29.4675 | 29.4675 | 29.4675 | 95 |
| 1730849400 | 28.83 | 0.49 | 1.72 | 28.3435 | 28.83 | 28.3435 | 922 |
| 1730763000 | 28.3435 | -0.03 | -0.11 | 28.3748 | 28.3748 | 28.3435 | 18 |
| 1730500200 | 28.3748 | 0.16 | 0.55 | 28.2186 | 28.52 | 28.2186 | 13 |
| 1730413800 | 28.2186 | -0.36 | -1.25 | 28.575 | 28.575 | 28.2186 | 6 |
| 1730327400 | 28.575 | -0.01 | -0.04 | 28.5865 | 28.5865 | 28.575 | 16 |
| 1730241000 | 28.5865 | 0.05 | 0.17 | 28.5375 | 28.63 | 28.5375 | 670 |
| 1730154600 | 28.5375 | 0.06 | 0.22 | 28.94 | 28.94 | 28.5375 | 88 |
| 1729895400 | 28.4737 | -0.06 | -0.21 | 28.5334 | 28.5334 | 28.4737 | 2 |
| 1729809000 | 28.5334 | 0.01 | 0.05 | 28.5202 | 28.5334 | 28.5202 | 50 |
| 1729722600 | 28.5202 | -0.25 | -0.86 | 28.767 | 28.767 | 28.5202 | 0 |
| 1729636200 | 28.767 | -0.03 | -0.10 | 28.7963 | 28.7963 | 28.73 | 123 |
| 1729549800 | 28.7963 | -0.19 | -0.67 | 28.99 | 28.99 | 28.775 | 276 |
| 1729290600 | 28.99 | 0.07 | 0.25 | 28.9169 | 28.99 | 28.9169 | 31 |
| 1729204200 | 28.9169 | -0.08 | -0.26 | 28.9934 | 28.9934 | 28.91 | 196 |
| 1729117800 | 28.9934 | 0.07 | 0.22 | 28.9284 | 28.9934 | 28.9284 | 472 |
| 1729031400 | 28.9284 | -0.24 | -0.81 | 29.165 | 29.165 | 28.91 | 127 |
| 1728945000 | 29.165 | 0.18 | 0.61 | 28.9893 | 29.165 | 28.9893 | 2062 |
| 1728685800 | 28.9893 | 0.28 | 0.96 | 28.755 | 28.9893 | 28.755 | 179 |
| 1728599400 | 28.7125 | 0 | 0.01 | 28.7098 | 28.7125 | 28.626 | 723 |
| 1728513000 | 28.7098 | 0.25 | 0.88 | 28.4601 | 28.7098 | 28.4601 | 449 |
| 1728426600 | 28.4601 | 0.26 | 0.93 | 28.197 | 28.4601 | 28.197 | 69 |
| 1728340200 | 28.197 | -0.34 | -1.21 | 28.5413 | 28.5413 | 28.197 | 80 |
